KINDEX Samsung Group EW ETF - 131890.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	21,665	21,570	21,570	21,665	21,510	1,296
August 14, 2025	21,540	21,665	21,665	21,710	21,540	532
August 13, 2025	21,510	21,480	21,480	21,525	21,440	549
August 12, 2025	21,575	21,365	21,365	21,725	21,365	1,090
August 11, 2025	21,600	21,590	21,590	21,600	21,515	415
August 08, 2025	21,500	21,535	21,535	21,585	21,485	996
August 07, 2025	21,510	21,435	21,435	21,510	21,415	2,605
August 06, 2025	21,355	21,415	21,415	21,415	21,345	5,917
August 05, 2025	21,390	21,275	21,275	21,420	21,195	1,314
August 04, 2025	20,530	20,875	20,875	20,875	20,515	1,087
August 01, 2025	21,135	20,650	20,650	21,135	20,640	7,546
July 31, 2025	21,635	21,295	21,295	21,640	21,230	4,050
July 30, 2025	21,110	21,535	21,535	21,690	21,110	5,843
July 29, 2025	20,935	21,150	21,150	21,180	20,935	116,229
July 28, 2025	21,320	20,880	20,880	21,320	20,710	69,199
July 25, 2025	21,140	21,100	21,100	21,225	21,100	825
July 24, 2025	21,695	21,305	21,305	21,695	21,305	1,146
July 23, 2025	21,490	21,370	21,370	21,530	21,230	744
July 22, 2025	21,685	21,415	21,415	21,720	21,405	1,205
July 21, 2025	21,655	21,605	21,605	21,710	21,605	2,641
July 18, 2025	22,015	21,590	21,590	22,015	21,590	2,723
July 17, 2025	21,900	21,980	21,980	21,980	21,575	6,019
July 16, 2025	21,825	21,570	21,570	21,825	21,550	1,147
July 15, 2025	21,955	21,880	21,880	21,955	21,730	8,322
July 14, 2025	21,430	22,010	22,010	22,025	21,430	3,064
July 11, 2025	21,285	21,430	21,430	21,540	21,285	70,649
July 10, 2025	21,010	21,305	21,305	21,305	21,010	468
July 09, 2025	20,905	21,010	21,010	21,030	20,895	144
July 08, 2025	20,660	20,735	20,735	20,760	20,615	401
July 07, 2025	20,305	20,545	20,545	20,572	20,305	572
July 04, 2025	20,850	20,430	20,430	20,850	20,430	4,093
July 03, 2025	20,535	20,630	20,630	20,705	20,535	212
July 02, 2025	20,345	20,445	20,445	20,445	20,215	1,914
July 01, 2025	20,440	20,415	20,415	20,660	20,415	4,849
June 30, 2025	20,410	20,240	20,240	20,425	20,240	152
June 27, 2025	20,360	20,150	20,150	20,465	20,150	163
June 26, 2025	20,655	20,295	20,295	20,655	20,115	676
June 25, 2025	20,845	20,650	20,650	20,845	20,545	454
June 24, 2025	20,660	20,690	20,690	20,690	20,620	970
June 23, 2025	19,990	20,225	20,225	20,225	19,870	2,234
June 20, 2025	20,120	20,130	20,130	20,140	19,930	732
June 19, 2025	20,180	20,020	20,020	20,180	19,955	394
June 18, 2025	19,975	20,005	20,005	20,095	19,930	570
June 17, 2025	20,290	20,220	20,220	20,400	20,080	634
June 16, 2025	19,830	20,290	20,290	20,295	19,695	237
June 13, 2025	19,960	19,685	19,685	19,960	19,600	1,601
June 12, 2025	19,960	19,960	19,960	20,055	19,880	2,543
June 11, 2025	19,700	19,990	19,990	19,990	19,700	3,202
June 10, 2025	19,675	19,580	19,580	19,680	19,550	263
June 09, 2025	19,405	19,565	19,565	19,635	19,405	1,805
June 05, 2025	19,035	19,325	19,325	19,325	19,010	611
June 04, 2025	18,705	18,905	18,905	18,910	18,705	65,394
June 02, 2025	18,480	18,430	18,430	18,510	18,405	63
May 30, 2025	18,520	18,530	18,530	18,575	18,425	763
May 29, 2025	18,435	18,455	18,455	18,500	18,330	789
May 28, 2025	18,200	18,335	18,335	18,375	18,200	2,196
May 27, 2025	18,170	18,130	18,130	18,220	18,065	64,727
May 26, 2025	17,835	18,045	18,045	18,065	17,835	1,667
May 23, 2025	17,775	17,650	17,650	17,795	17,650	475
May 22, 2025	18,020	17,660	17,660	18,435	17,645	28,638

KINDEX Samsung Group EW ETF (131890.KS) KSC